Skip to main content
TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
1.150
+0.010 (0.88%)
At close: Dec 5, 2025, 4:00 PM EST
1.170
+0.020 (1.74%)
After-hours: Dec 5, 2025, 6:40 PM EST

TELA Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.191.131.151.150.88%148,719
Dec 4, 20251.151.151.101.141.14-0.87%145,661
Dec 3, 20251.151.171.101.151.150.88%115,857
Dec 2, 20251.141.171.111.141.140.88%113,675
Dec 1, 20251.161.281.091.131.13-1.74%360,854
Nov 28, 20251.131.161.121.151.152.68%783,728
Nov 26, 20251.171.191.121.121.12-1.75%115,565
Nov 25, 20251.111.201.101.141.14-245,540
Nov 24, 20251.201.201.101.141.14-2.56%166,907
Nov 21, 20251.091.181.051.171.1710.38%161,612
Nov 20, 20251.141.141.011.061.06-1.85%378,324
Nov 19, 20251.181.191.051.081.08-8.47%161,423
Nov 18, 20251.231.241.111.181.183.51%479,220
Nov 17, 20251.001.251.001.141.1414.08%1,530,654
Nov 14, 20251.051.050.931.001.00-9.97%1,631,097
Nov 13, 20251.141.161.071.111.11-2.63%189,844
Nov 12, 20251.181.331.141.141.14-4.20%102,921
Nov 11, 20251.211.281.171.191.19-41,610
Nov 10, 20251.191.241.141.191.191.71%93,462
Nov 7, 20251.151.191.111.171.17-0.85%68,823
Nov 6, 20251.201.291.131.181.18-1.67%108,368
Nov 5, 20251.291.301.201.201.20-6.98%163,164
Nov 4, 20251.391.411.291.291.29-5.84%74,850
Nov 3, 20251.241.371.181.371.3711.38%79,576
Oct 31, 20251.321.331.131.231.23-5.38%368,165
Oct 30, 20251.311.391.291.301.30-1.52%32,483
Oct 29, 20251.441.451.261.321.32-8.33%432,224
Oct 28, 20251.451.511.421.441.44-2.70%90,920
Oct 27, 20251.481.481.461.481.48-26,419
Oct 24, 20251.491.521.461.481.48-0.67%58,582
Oct 23, 20251.491.491.471.491.490.68%14,170
Oct 22, 20251.501.511.471.481.48-1.99%50,986
Oct 21, 20251.491.531.451.511.512.03%71,271
Oct 20, 20251.521.561.481.481.48-3.27%152,678
Oct 17, 20251.491.561.481.531.532.00%39,502
Oct 16, 20251.511.531.461.501.501.35%122,602
Oct 15, 20251.511.521.461.481.48-0.67%36,531
Oct 14, 20251.471.521.451.491.49-0.67%26,308
Oct 13, 20251.471.531.451.501.502.74%31,989
Oct 10, 20251.501.551.451.461.46-1.35%51,359
Oct 9, 20251.521.561.471.481.48-3.27%96,395
Oct 8, 20251.581.601.521.531.53-2.55%65,911
Oct 7, 20251.601.601.521.571.573.63%88,294
Oct 6, 20251.561.601.501.521.52-2.88%125,580
Oct 3, 20251.511.581.481.561.563.31%207,138
Oct 2, 20251.501.541.471.511.510.67%100,050
Oct 1, 20251.491.501.471.501.500.67%22,748
Sep 30, 20251.501.531.411.491.49-0.67%123,701
Sep 29, 20251.451.531.451.501.503.45%85,287
Sep 26, 20251.471.481.401.451.45-2.03%51,768
Sep 25, 20251.541.551.461.481.48-4.52%74,423
Sep 24, 20251.561.591.471.551.550.65%98,627
Sep 23, 20251.601.661.521.541.54-4.35%210,236
Sep 22, 20251.651.681.581.611.61-0.62%159,926
Sep 19, 20251.611.691.561.621.621.89%139,819
Sep 18, 20251.541.621.521.591.595.30%122,944
Sep 17, 20251.601.671.511.511.51-4.43%98,259
Sep 16, 20251.571.661.571.581.58-133,298
Sep 15, 20251.591.701.531.581.58-55,708
Sep 12, 20251.641.701.561.581.58-2.47%39,397
Sep 11, 20251.571.651.571.621.623.18%79,131
Sep 10, 20251.581.721.511.571.57-1.88%83,718
Sep 9, 20251.611.731.571.601.60-1.23%91,176
Sep 8, 20251.601.701.591.621.621.89%51,387
Sep 5, 20251.611.701.571.591.59-76,385
Sep 4, 20251.661.711.561.591.59-3.64%66,693
Sep 3, 20251.721.871.601.651.65-5.17%136,383
Sep 2, 20251.761.811.671.741.74-2.25%74,528
Aug 29, 20251.801.851.731.781.78-1.11%54,737
Aug 28, 20251.791.821.701.801.802.27%57,613
Aug 27, 20251.801.911.741.761.76-2.22%83,688
Aug 26, 20251.842.001.791.801.80-1.64%108,292
Aug 25, 20251.781.941.781.831.833.39%81,225
Aug 22, 20251.681.851.681.771.772.91%97,402
Aug 21, 20251.661.751.661.721.721.78%47,800
Aug 20, 20251.711.801.661.691.69-2.87%64,232
Aug 19, 20251.721.891.661.741.742.35%191,077
Aug 18, 20251.561.811.461.701.707.59%139,084
Aug 15, 20251.581.641.551.581.58-1.25%69,044
Aug 14, 20251.521.621.441.601.609.22%81,206
Aug 13, 20251.701.701.411.471.47-8.44%116,076
Aug 12, 20251.771.811.401.601.60-13.98%282,766
Aug 11, 20251.722.141.661.861.868.14%230,169
Aug 8, 20251.671.811.671.721.723.30%68,090
Aug 7, 20251.721.921.661.671.67-2.06%56,890
Aug 6, 20251.841.951.661.701.70-8.11%84,097
Aug 5, 20251.871.921.841.851.85-14,785
Aug 4, 20251.891.991.821.851.85-0.54%12,965
Aug 1, 20251.731.901.731.861.869.41%96,274
Jul 31, 20251.921.991.691.701.70-12.37%112,689
Jul 30, 20252.022.131.881.941.94-2.02%55,120
Jul 29, 20251.952.121.941.981.984.21%91,459
Jul 28, 20251.931.971.901.901.90-1.04%58,892
Jul 25, 20251.921.951.901.921.92-1.54%23,303
Jul 24, 20251.952.001.891.951.950.52%20,166
Jul 23, 20251.952.021.861.941.941.57%17,933
Jul 22, 20252.012.131.601.911.91-3.54%123,564
Jul 21, 20252.142.191.981.981.98-7.04%42,522
Jul 18, 20251.992.181.992.132.137.58%64,032
Jul 17, 20252.002.081.951.981.98-0.50%80,578